Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241018C00014000 | 2024-07-05 12:01PM EDT | 14.00 | 15.45 | 13.15 | 16.55 | -3.00 | -16.26% | 1 | 2 | 144.63% |
| DJT241018C00015000 | 2024-06-27 10:25AM EDT | 15.00 | 25.00 | 13.10 | 15.40 | 0.00 | - | 2 | 85 | 65.23% |
| DJT241018C00016000 | 2024-06-18 11:17AM EDT | 16.00 | 16.25 | 12.10 | 15.10 | 0.00 | - | - | 1 | 85.25% |
| DJT241018C00017500 | 2024-06-28 1:17PM EDT | 17.50 | 16.94 | 10.95 | 14.30 | 0.00 | - | 2 | 1 | 95.70% |
| DJT241018C00019000 | 2024-04-24 9:33AM EDT | 19.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DJT241018C00020000 | 2024-07-05 10:24AM EDT | 20.00 | 11.30 | 10.30 | 11.55 | -3.05 | -21.25% | 3 | 110 | 98.78% |
| DJT241018C00021000 | 2024-07-01 11:37AM EDT | 21.00 | 14.50 | 9.65 | 11.15 | 0.00 | - | 2 | 4 | 101.86% |
| DJT241018C00022500 | 2024-06-26 2:22PM EDT | 22.50 | 16.55 | 8.55 | 10.15 | 0.00 | - | 2 | 0 | 98.78% |
| DJT241018C00024000 | 2024-06-26 10:00AM EDT | 24.00 | 13.12 | 7.95 | 10.05 | 0.00 | - | 1 | 2 | 108.50% |
| DJT241018C00025000 | 2024-07-05 2:47PM EDT | 25.00 | 8.43 | 7.85 | 8.95 | -1.57 | -15.70% | 18 | 1,280 | 106.69% |
| DJT241018C00026000 | 2024-07-03 12:02PM EDT | 26.00 | 9.48 | 6.45 | 8.85 | 0.00 | - | 1 | 26 | 101.83% |
| DJT241018C00027500 | 2024-07-01 10:36AM EDT | 27.50 | 10.61 | 6.30 | 8.85 | 0.00 | - | 20 | 48 | 112.33% |
| DJT241018C00029000 | 2024-07-05 3:12PM EDT | 29.00 | 6.95 | 6.75 | 8.20 | -7.30 | -51.23% | 42 | 9 | 120.80% |
| DJT241018C00030000 | 2024-07-05 11:36AM EDT | 30.00 | 6.55 | 6.40 | 8.20 | -1.15 | -14.94% | 22 | 154 | 124.02% |
| DJT241018C00031000 | 2024-07-05 3:34PM EDT | 31.00 | 6.55 | 6.25 | 7.75 | -0.73 | -10.03% | 166 | 321 | 124.76% |
| DJT241018C00032500 | 2024-07-05 3:41PM EDT | 32.50 | 6.00 | 5.55 | 6.45 | -1.15 | -16.08% | 19 | 137 | 116.38% |
| DJT241018C00034000 | 2024-07-05 11:18AM EDT | 34.00 | 5.69 | 5.30 | 5.50 | -0.66 | -10.39% | 2 | 24 | 113.99% |
| DJT241018C00035000 | 2024-07-05 12:34PM EDT | 35.00 | 5.21 | 4.75 | 5.80 | -1.74 | -25.04% | 21 | 187 | 116.50% |
| DJT241018C00036000 | 2024-07-05 2:33PM EDT | 36.00 | 5.20 | 5.00 | 5.85 | -0.75 | -12.61% | 2 | 7 | 123.14% |
| DJT241018C00037500 | 2024-07-02 11:06AM EDT | 37.50 | 6.00 | 4.45 | 5.85 | 0.00 | - | 12 | 13 | 124.71% |
| DJT241018C00039000 | 2024-07-02 2:01PM EDT | 39.00 | 5.26 | 4.10 | 5.85 | 0.00 | - | 1 | 44 | 127.44% |
| DJT241018C00040000 | 2024-07-05 2:35PM EDT | 40.00 | 4.40 | 3.95 | 4.45 | -0.89 | -16.82% | 22 | 1,159 | 118.38% |
| DJT241018C00041000 | 2024-07-03 11:24AM EDT | 41.00 | 5.00 | 3.80 | 5.65 | 0.00 | - | 20 | 208 | 130.22% |
| DJT241018C00042500 | 2024-07-05 3:42PM EDT | 42.50 | 3.95 | 3.75 | 4.35 | -1.07 | -21.31% | 4 | 127 | 123.93% |
| DJT241018C00044000 | 2024-06-28 9:32AM EDT | 44.00 | 6.70 | 3.35 | 4.35 | 0.00 | - | 1 | 91 | 125.05% |
| DJT241018C00045000 | 2024-07-01 3:16PM EDT | 45.00 | 4.95 | 3.05 | 3.75 | 0.00 | - | 2 | 193 | 120.26% |
| DJT241018C00046000 | 2024-06-28 12:04PM EDT | 46.00 | 5.16 | 3.05 | 4.35 | 0.00 | - | 1 | 41 | 128.03% |
| DJT241018C00047500 | 2024-06-28 3:12PM EDT | 47.50 | 4.40 | 3.20 | 4.30 | 0.00 | - | 31 | 115 | 132.76% |
| DJT241018C00049000 | 2024-06-28 12:04PM EDT | 49.00 | 3.10 | 2.21 | 4.25 | -1.89 | -37.88% | 1 | 15 | 127.49% |
| DJT241018C00050000 | 2024-07-05 3:13PM EDT | 50.00 | 3.06 | 3.00 | 3.20 | -0.54 | -15.00% | 54 | 852 | 127.54% |
| DJT241018C00055000 | 2024-07-05 9:30AM EDT | 55.00 | 3.50 | 2.22 | 2.80 | +0.30 | +9.37% | 1 | 274 | 127.25% |
| DJT241018C00057500 | 2024-07-02 11:06AM EDT | 57.50 | 3.00 | 2.05 | 3.90 | 0.00 | - | 4 | 28 | 140.67% |
| DJT241018C00060000 | 2024-07-05 3:26PM EDT | 60.00 | 2.23 | 1.89 | 2.40 | -0.43 | -16.17% | 20 | 361 | 129.10% |
| DJT241018C00062500 | 2024-06-24 1:31PM EDT | 62.50 | 2.51 | 1.53 | 2.78 | 0.00 | - | 11 | 70 | 133.40% |
| DJT241018C00065000 | 2024-06-28 2:46PM EDT | 65.00 | 2.90 | 1.36 | 2.79 | 0.00 | - | 3 | 407 | 135.60% |
| DJT241018C00067500 | 2024-07-03 11:34AM EDT | 67.50 | 2.30 | 1.65 | 2.79 | 0.00 | - | 1 | 26 | 142.31% |
| DJT241018C00070000 | 2024-07-01 2:51PM EDT | 70.00 | 2.41 | 1.35 | 2.78 | 0.00 | - | 1 | 1,429 | 142.53% |
| DJT241018C00072500 | 2024-06-24 10:18AM EDT | 72.50 | 1.73 | 0.24 | 2.97 | 0.00 | - | 3 | 23 | 135.45% |
| DJT241018C00075000 | 2024-07-03 10:28AM EDT | 75.00 | 3.50 | 1.00 | 2.71 | 0.00 | - | 2 | 32 | 144.36% |
| DJT241018C00080000 | 2024-06-27 10:42AM EDT | 80.00 | 3.09 | 0.73 | 2.74 | 0.00 | - | 1 | 68 | 147.41% |
| DJT241018C00085000 | 2024-06-26 3:25PM EDT | 85.00 | 2.50 | 0.27 | 2.84 | 0.00 | - | 1 | 17 | 148.39% |
| DJT241018C00090000 | 2024-07-02 11:24AM EDT | 90.00 | 1.60 | 0.08 | 2.56 | 0.00 | - | 15 | 38 | 147.17% |
| DJT241018C00095000 | 2024-06-18 11:19AM EDT | 95.00 | 0.53 | 0.35 | 2.53 | 0.00 | - | 10 | 38 | 154.93% |
| DJT241018C00100000 | 2024-07-03 10:56AM EDT | 100.00 | 1.05 | 0.48 | 2.01 | -0.95 | -47.50% | 1 | 294 | 153.76% |
| DJT241018C00105000 | 2024-05-17 12:14PM EDT | 105.00 | 0.96 | 0.00 | 0.66 | 0.00 | - | 2 | 39 | 121.97% |
| DJT241018C00110000 | 2024-06-27 1:49PM EDT | 110.00 | 1.31 | 0.00 | 2.21 | 0.00 | - | 3 | 97 | 157.23% |
| DJT241018C00115000 | 2024-07-05 10:38AM EDT | 115.00 | 0.95 | 0.50 | 2.00 | -0.04 | -4.04% | 3 | 254 | 165.09% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJT241018P00014000 | 2024-07-05 3:59PM EDT | 14.00 | 1.90 | 1.90 | 2.20 | -0.15 | -7.32% | 5 | 1,324 | 169.48% |
| DJT241018P00015000 | 2024-07-05 1:00PM EDT | 15.00 | 2.30 | 2.14 | 2.50 | 0.00 | - | 10 | 291 | 166.02% |
| DJT241018P00016000 | 2024-07-05 10:24AM EDT | 16.00 | 3.05 | 2.37 | 3.60 | +0.15 | +5.17% | 1 | 63 | 174.02% |
| DJT241018P00017500 | 2024-06-28 3:19PM EDT | 17.50 | 3.48 | 2.01 | 4.90 | 0.00 | - | 9 | 66 | 168.60% |
| DJT241018P00019000 | 2024-07-05 2:06PM EDT | 19.00 | 4.36 | 2.70 | 5.75 | +0.86 | +24.57% | 4 | 35 | 170.07% |
| DJT241018P00020000 | 2024-07-05 3:56PM EDT | 20.00 | 4.90 | 4.60 | 4.95 | +0.40 | +8.89% | 17 | 1,088 | 171.09% |
| DJT241018P00021000 | 2024-06-28 10:09AM EDT | 21.00 | 4.55 | 5.20 | 6.40 | 0.00 | - | 6 | 75 | 182.23% |
| DJT241018P00022500 | 2024-07-05 2:26PM EDT | 22.50 | 6.10 | 5.80 | 7.35 | +0.25 | +4.27% | 7 | 440 | 180.37% |
| DJT241018P00024000 | 2024-07-02 11:40AM EDT | 24.00 | 7.25 | 6.75 | 7.80 | +0.31 | +4.47% | 1 | 56 | 176.37% |
| DJT241018P00025000 | 2024-07-05 3:56PM EDT | 25.00 | 7.88 | 7.35 | 9.00 | +0.20 | +2.60% | 37 | 755 | 182.01% |
| DJT241018P00026000 | 2024-07-02 12:55PM EDT | 26.00 | 8.79 | 7.75 | 9.00 | 0.00 | - | 1 | 121 | 173.63% |
| DJT241018P00027500 | 2024-07-02 9:54AM EDT | 27.50 | 9.30 | 8.55 | 10.90 | 0.00 | - | 10 | 204 | 180.71% |
| DJT241018P00029000 | 2024-07-05 2:55PM EDT | 29.00 | 10.85 | 10.20 | 11.20 | +0.79 | +7.85% | 7 | 116 | 180.08% |
| DJT241018P00030000 | 2024-07-05 2:42PM EDT | 30.00 | 11.76 | 10.70 | 12.00 | +0.50 | +4.44% | 13 | 1,547 | 179.35% |
| DJT241018P00031000 | 2024-07-05 11:13AM EDT | 31.00 | 12.54 | 11.55 | 14.10 | +0.84 | +7.18% | 2 | 14 | 193.02% |
| DJT241018P00032500 | 2024-07-05 11:09AM EDT | 32.50 | 13.52 | 12.30 | 14.00 | +0.44 | +3.36% | 2 | 83 | 179.81% |
| DJT241018P00034000 | 2024-07-05 11:33AM EDT | 34.00 | 14.60 | 13.35 | 16.00 | +1.58 | +12.14% | 7 | 35 | 187.06% |
| DJT241018P00035000 | 2024-07-05 12:10PM EDT | 35.00 | 16.25 | 14.75 | 16.50 | +1.25 | +8.33% | 1 | 1,975 | 190.48% |
| DJT241018P00036000 | 2024-06-27 9:45AM EDT | 36.00 | 14.05 | 15.05 | 17.55 | 0.00 | - | 2 | 50 | 189.06% |
| DJT241018P00037500 | 2024-07-05 2:26PM EDT | 37.50 | 18.00 | 16.40 | 18.75 | +1.00 | +5.88% | 2 | 88 | 191.09% |
| DJT241018P00039000 | 2024-06-25 10:45AM EDT | 39.00 | 17.60 | 17.65 | 19.70 | 0.00 | - | 2 | 36 | 189.89% |
| DJT241018P00040000 | 2024-07-05 1:10PM EDT | 40.00 | 19.96 | 18.70 | 20.00 | +1.31 | +7.02% | 11 | 1,004 | 188.04% |
| DJT241018P00041000 | 2024-06-26 2:34PM EDT | 41.00 | 18.00 | 19.75 | 21.50 | 0.00 | - | 96 | 107 | 195.83% |
| DJT241018P00042500 | 2024-06-28 3:25PM EDT | 42.50 | 21.55 | 20.40 | 23.20 | 0.00 | - | 1 | 32 | 195.24% |
| DJT241018P00044000 | 2024-06-27 1:25PM EDT | 44.00 | 21.00 | 22.05 | 24.35 | 0.00 | - | 30 | 72 | 198.10% |
| DJT241018P00045000 | 2024-07-02 3:39PM EDT | 45.00 | 23.11 | 23.25 | 25.30 | 0.00 | - | 1 | 256 | 202.15% |
| DJT241018P00046000 | 2024-06-26 1:47PM EDT | 46.00 | 22.90 | 24.05 | 26.10 | 0.00 | - | 1 | 38 | 201.69% |
| DJT241018P00047500 | 2024-06-26 3:19PM EDT | 47.50 | 23.70 | 25.30 | 27.60 | 0.00 | - | 2 | 373 | 203.64% |
| DJT241018P00049000 | 2024-06-26 1:57PM EDT | 49.00 | 25.75 | 26.65 | 28.90 | 0.00 | - | 5 | 161 | 204.61% |
| DJT241018P00050000 | 2024-07-05 12:21PM EDT | 50.00 | 29.30 | 26.95 | 29.90 | +1.30 | +4.64% | 1 | 531 | 201.42% |
| DJT241018P00055000 | 2024-06-25 10:51AM EDT | 55.00 | 31.50 | 31.95 | 34.30 | 0.00 | - | 92 | 161 | 207.79% |
| DJT241018P00057500 | 2024-06-25 10:53AM EDT | 57.50 | 34.25 | 34.25 | 36.70 | 0.00 | - | 8 | 5 | 210.43% |
| DJT241018P00060000 | 2024-07-05 10:05AM EDT | 60.00 | 38.36 | 36.70 | 39.00 | +4.51 | +13.32% | 5 | 473 | 213.16% |
| DJT241018P00062500 | 2024-06-25 11:56AM EDT | 62.50 | 39.00 | 39.20 | 41.35 | 0.00 | - | 18 | 32 | 216.43% |
| DJT241018P00065000 | 2024-06-25 11:21AM EDT | 65.00 | 41.80 | 41.05 | 43.80 | 0.00 | - | 2 | 64 | 215.02% |
| DJT241018P00067500 | 2024-06-25 11:56AM EDT | 67.50 | 43.65 | 43.20 | 46.30 | 0.00 | - | 12 | 78 | 216.19% |
| DJT241018P00070000 | 2024-06-25 11:53AM EDT | 70.00 | 45.90 | 45.85 | 48.75 | 0.00 | - | 2 | 46 | 220.80% |
| DJT241018P00072500 | 2024-06-25 11:23AM EDT | 72.50 | 48.80 | 47.90 | 51.30 | 0.00 | - | 8 | 11 | 221.17% |
| DJT241018P00075000 | 2024-06-25 11:54AM EDT | 75.00 | 50.60 | 50.45 | 53.75 | 0.00 | - | 2 | 21 | 224.61% |
| DJT241018P00080000 | 2024-06-25 11:54AM EDT | 80.00 | 55.40 | 55.25 | 58.40 | 0.00 | - | 2 | 26 | 226.59% |
| DJT241018P00085000 | 2024-06-25 11:32AM EDT | 85.00 | 60.50 | 59.65 | 63.15 | 0.00 | - | 12 | 10 | 225.49% |
| DJT241018P00090000 | 2024-06-25 11:23AM EDT | 90.00 | 65.40 | 64.90 | 68.25 | 0.00 | - | 8 | 20 | 233.89% |
| DJT241018P00095000 | 2024-07-02 1:54PM EDT | 95.00 | 70.40 | 69.95 | 72.75 | 0.00 | - | 2 | 2 | 235.21% |
| DJT241018P00100000 | 2024-06-25 11:34AM EDT | 100.00 | 74.95 | 74.90 | 77.30 | 0.00 | - | 2 | 1,002 | 235.74% |
| DJT241018P00105000 | 2024-06-25 11:31AM EDT | 105.00 | 79.65 | 79.30 | 82.10 | 0.00 | - | 2 | 1 | 233.35% |
| DJT241018P00110000 | 2024-06-25 11:33AM EDT | 110.00 | 84.60 | 84.20 | 87.35 | 0.00 | - | 10 | 7 | 238.82% |
| DJT241018P00115000 | 2024-06-27 12:39PM EDT | 115.00 | 86.50 | 89.35 | 91.95 | 0.00 | - | 3 | 17 | 240.58% |
© 2024 Yahoo. All rights reserved.